Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.38 | 10.24 | 10.24 | 10.24 | 745,602 | -0.20(-1.91%) |
Dec 30, 2015 | 10.46 | 10.56 | 10.39 | 10.44 | 1,156,043 | -0.09(-0.82%) |
Dec 29, 2015 | 10.42 | 10.62 | 10.39 | 10.52 | 1,659,569 | +0.15(+1.42%) |
Dec 28, 2015 | 10.40 | 10.40 | 10.22 | 10.38 | 848,630 | -0.05(-0.50%) |
Dec 24, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 485,282 | +0.00(+0.00%) |
Dec 23, 2015 | 10.33 | 10.52 | 10.13 | 10.43 | 1,895,048 | +0.23(+2.29%) |
Dec 22, 2015 | 9.650 | 10.24 | 9.650 | 10.20 | 1,955,914 | +0.53(+5.46%) |
Dec 21, 2015 | 9.589 | 9.676 | 9.529 | 9.667 | 1,112,986 | +0.12(+1.27%) |
Dec 18, 2015 | 9.529 | 9.702 | 9.494 | 9.546 | 2,288,135 | -0.03(-0.36%) |
Dec 17, 2015 | 9.814 | 9.858 | 9.555 | 9.581 | 1,765,241 | -0.24(-2.47%) |
Dec 16, 2015 | 9.711 | 9.849 | 9.555 | 9.823 | 2,170,768 | +0.31(+3.28%) |
Dec 15, 2015 | 9.278 | 9.637 | 9.278 | 9.512 | 1,749,739 | +0.23(+2.52%) |
Dec 14, 2015 | 9.174 | 9.295 | 8.940 | 9.278 | 2,661,043 | +0.05(+0.56%) |
Dec 11, 2015 | 9.364 | 9.460 | 9.165 | 9.226 | 1,556,815 | -0.28(-2.91%) |
Dec 10, 2015 | 9.295 | 9.529 | 9.165 | 9.503 | 4,160,769 | +0.23(+2.52%) |
Dec 09, 2015 | 9.434 | 9.533 | 9.018 | 9.269 | 3,003,261 | -0.20(-2.10%) |
Dec 08, 2015 | 9.563 | 9.667 | 9.226 | 9.468 | 3,069,146 | -0.53(-5.28%) |
Dec 07, 2015 | 10.30 | 10.33 | 9.845 | 9.996 | 1,363,013 | -0.35(-3.35%) |
Dec 04, 2015 | 10.29 | 10.39 | 9.927 | 10.34 | 2,055,301 | +0.07(+0.67%) |
Dec 03, 2015 | 10.84 | 10.84 | 10.25 | 10.27 | 2,095,146 | -0.73(-6.61%) |
Dec 02, 2015 | 11.00 | 11.16 | 10.94 | 11.00 | 1,133,140 | -0.07(-0.63%) |
Dec 01, 2015 | 11.24 | 11.28 | 10.90 | 11.07 | 1,163,917 | -0.16(-1.39%) |
Nov 30, 2015 | 11.11 | 11.28 | 11.11 | 11.23 | 1,092,327 | +0.16(+1.49%) |
Nov 27, 2015 | 11.11 | 11.32 | 11.06 | 11.06 | 539,890 | -0.07(-0.62%) |
Nov 25, 2015 | 11.20 | 11.13 | 11.13 | 11.13 | 1,376,238 | -0.03(-0.31%) |
Nov 24, 2015 | 11.03 | 11.23 | 10.98 | 11.16 | 1,683,896 | +0.12(+1.10%) |
Nov 23, 2015 | 11.13 | 11.22 | 11.01 | 11.04 | 1,043,770 | -0.02(-0.16%) |
Nov 20, 2015 | 11.22 | 11.25 | 11.02 | 11.06 | 938,691 | -0.09(-0.78%) |
Nov 19, 2015 | 11.29 | 11.34 | 11.10 | 11.15 | 2,059,550 | -0.16(-1.38%) |
Nov 18, 2015 | 11.13 | 11.30 | 11.10 | 11.30 | 1,348,224 | +0.26(+2.35%) |
Nov 17, 2015 | 11.03 | 11.26 | 10.90 | 11.04 | 864,527 | +0.01(+0.08%) |
Nov 16, 2015 | 11.00 | 11.16 | 10.85 | 11.03 | 1,382,865 | +0.07(+0.63%) |
Nov 13, 2015 | 10.82 | 11.05 | 10.72 | 10.97 | 1,905,979 | +0.11(+1.04%) |
Nov 12, 2015 | 10.93 | 11.02 | 10.73 | 10.85 | 1,566,300 | -0.22(-1.95%) |
Nov 11, 2015 | 11.00 | 11.13 | 10.86 | 11.07 | 980,630 | +0.08(+0.71%) |
Nov 10, 2015 | 11.03 | 11.10 | 10.86 | 10.99 | 1,049,934 | -0.10(-0.86%) |
Nov 09, 2015 | 11.19 | 11.32 | 10.90 | 11.09 | 1,589,432 | -0.12(-1.08%) |
Nov 06, 2015 | 10.92 | 11.28 | 10.83 | 11.21 | 1,867,277 | +0.28(+2.53%) |
Nov 05, 2015 | 10.71 | 11.05 | 10.65 | 10.93 | 1,651,681 | +0.26(+2.43%) |
Nov 04, 2015 | 10.85 | 10.90 | 10.58 | 10.67 | 1,478,750 | -0.11(-1.04%) |
Nov 03, 2015 | 10.74 | 10.92 | 10.63 | 10.78 | 1,101,945 | +0.07(+0.65%) |
Nov 02, 2015 | 10.34 | 10.84 | 10.34 | 10.71 | 2,323,328 | +0.35(+3.43%) |
Oct 30, 2015 | 10.02 | 10.39 | 10.02 | 10.36 | 2,405,813 | +0.32(+3.19%) |
Oct 29, 2015 | 9.918 | 10.31 | 9.875 | 10.04 | 2,624,531 | -0.06(-0.60%) |
Oct 28, 2015 | 10.20 | 10.51 | 9.280 | 10.10 | 5,757,943 | +0.29(+3.00%) |
Oct 27, 2015 | 9.884 | 10.14 | 9.685 | 9.806 | 4,494,330 | -0.18(-1.82%) |
Oct 26, 2015 | 9.814 | 10.03 | 9.780 | 9.988 | 1,518,521 | +0.12(+1.23%) |
Oct 23, 2015 | 10.02 | 10.02 | 9.737 | 9.866 | 1,110,692 | -0.03(-0.35%) |
Oct 22, 2015 | 9.641 | 10.00 | 9.555 | 9.901 | 1,679,956 | +0.27(+2.79%) |
Oct 21, 2015 | 9.390 | 9.737 | 9.313 | 9.633 | 1,202,775 | +0.29(+3.06%) |
Oct 20, 2015 | 9.572 | 9.641 | 9.313 | 9.347 | 2,293,316 | -0.27(-2.79%) |
Oct 19, 2015 | 9.589 | 9.693 | 9.486 | 9.615 | 824,693 | -0.02(-0.18%) |
Oct 16, 2015 | 9.737 | 9.754 | 9.477 | 9.633 | 803,966 | -0.11(-1.15%) |
Oct 15, 2015 | 9.581 | 9.754 | 9.390 | 9.745 | 1,224,966 | +0.16(+1.72%) |
Oct 14, 2015 | 9.572 | 9.685 | 9.460 | 9.581 | 686,257 | -0.01(-0.09%) |
Oct 13, 2015 | 9.641 | 9.771 | 9.572 | 9.589 | 620,150 | -0.11(-1.16%) |
Oct 12, 2015 | 9.988 | 10.00 | 9.641 | 9.702 | 947,792 | -0.25(-2.52%) |
Oct 09, 2015 | 9.892 | 10.02 | 9.875 | 9.953 | 1,454,395 | +0.04(+0.44%) |
Oct 08, 2015 | 9.910 | 10.04 | 9.806 | 9.910 | 1,431,486 | -0.05(-0.52%) |
Oct 07, 2015 | 9.771 | 10.20 | 9.737 | 9.962 | 1,496,903 | +0.25(+2.58%) |
Oct 06, 2015 | 9.763 | 9.866 | 9.624 | 9.711 | 1,179,435 | -0.09(-0.88%) |
Oct 05, 2015 | 9.131 | 9.823 | 9.105 | 9.797 | 1,656,062 | +0.70(+7.71%) |
Oct 02, 2015 | 8.793 | 9.105 | 8.711 | 9.096 | 1,649,230 | +0.21(+2.34%) |